Takigami Steel Construction Co., Ltd. 5918
TSE · Japan · Industrial Services
¥7,780.00+150.00 (+1.97%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥7,780.00 | +1.97% | ¥7,780.00 | ¥7,780.00 | ¥7,780.00 | 100 |
| 2026-10-01 | ¥7,630.00 | -0.39% | ¥7,710.00 | ¥7,710.00 | ¥7,630.00 | 600 |
| 2026-09-30 | ¥7,660.00 | 0.00% | ¥7,660.00 | ¥7,660.00 | ¥7,660.00 | 0 |
| 2026-09-29 | ¥7,660.00 | -2.30% | ¥7,660.00 | ¥7,770.00 | ¥7,660.00 |
| 900 |
| 2026-09-28 | ¥7,840.00 | 0.00% | ¥7,840.00 | ¥7,840.00 | ¥7,840.00 | 0 |
| 2026-09-25 | ¥7,840.00 | 0.00% | ¥7,840.00 | ¥7,840.00 | ¥7,840.00 | 0 |
| 2026-09-24 | ¥7,840.00 | -0.76% | ¥7,840.00 | ¥7,840.00 | ¥7,840.00 | 600 |
| 2026-09-18 | ¥7,900.00 | -0.50% | ¥7,900.00 | ¥7,900.00 | ¥7,900.00 | 100 |
| 2026-09-17 | ¥7,940.00 | -0.75% | ¥7,940.00 | ¥7,940.00 | ¥7,940.00 | 100 |
| 2026-09-16 | ¥8,000.00 | 0.00% | ¥8,000.00 | ¥8,000.00 | ¥8,000.00 | 0 |
| 2026-09-15 | ¥8,000.00 | 0.00% | ¥8,000.00 | ¥8,000.00 | ¥8,000.00 | 0 |
| 2026-09-14 | ¥8,000.00 | 0.00% | ¥8,000.00 | ¥8,000.00 | ¥8,000.00 | 0 |
| 2026-09-11 | ¥8,000.00 | 0.00% | ¥8,000.00 | ¥8,000.00 | ¥8,000.00 | 0 |
| 2026-09-10 | ¥8,000.00 | 0.00% | ¥8,000.00 | ¥8,000.00 | ¥8,000.00 | 0 |
| 2026-09-09 | ¥8,000.00 | 0.00% | ¥8,000.00 | ¥8,000.00 | ¥8,000.00 | 0 |
| 2026-09-08 | ¥8,000.00 | -0.50% | ¥8,040.00 | ¥8,040.00 | ¥8,000.00 | 300 |
| 2026-09-07 | ¥8,040.00 | +0.37% | ¥8,120.00 | ¥8,120.00 | ¥8,040.00 | 200 |
| 2026-09-04 | ¥8,010.00 | +0.25% | ¥8,010.00 | ¥8,010.00 | ¥8,010.00 | 100 |
| 2026-09-03 | ¥7,990.00 | +0.50% | ¥7,990.00 | ¥7,990.00 | ¥7,990.00 | 100 |
| 2026-09-02 | ¥7,950.00 | -0.63% | ¥7,920.00 | ¥7,950.00 | ¥7,890.00 | 300 |
| 2026-09-01 | ¥8,000.00 | -0.12% | ¥8,000.00 | ¥8,000.00 | ¥8,000.00 | 200 |
| 2026-08-31 | ¥8,010.00 | +1.39% | ¥7,860.00 | ¥8,010.00 | ¥7,860.00 | 200 |
| 2026-08-28 | ¥7,900.00 | +1.28% | ¥7,900.00 | ¥7,900.00 | ¥7,900.00 | 200 |
| 2026-08-27 | ¥7,800.00 | 0.00% | ¥7,800.00 | ¥7,800.00 | ¥7,800.00 | 0 |
| 2026-08-26 | ¥7,800.00 | +0.91% | ¥7,740.00 | ¥7,800.00 | ¥7,740.00 | 200 |
| 2026-08-25 | ¥7,730.00 | 0.00% | ¥7,730.00 | ¥7,730.00 | ¥7,730.00 | 0 |
| 2026-08-24 | ¥7,730.00 | +1.98% | ¥7,580.00 | ¥7,730.00 | ¥7,580.00 | 200 |
| 2026-08-21 | ¥7,580.00 | -1.56% | ¥7,800.00 | ¥7,800.00 | ¥7,580.00 | 700 |
| 2026-08-20 | ¥7,700.00 | +0.26% | ¥7,700.00 | ¥7,700.00 | ¥7,700.00 | 100 |
| 2026-08-19 | ¥7,680.00 | -0.26% | ¥7,680.00 | ¥7,680.00 | ¥7,680.00 | 400 |
| 2026-08-18 | ¥7,700.00 | +0.65% | ¥7,700.00 | ¥7,700.00 | ¥7,700.00 | 100 |
| 2026-08-17 | ¥7,650.00 | -0.26% | ¥7,650.00 | ¥7,650.00 | ¥7,650.00 | 100 |
| 2026-08-14 | ¥7,670.00 | -0.52% | ¥7,710.00 | ¥7,780.00 | ¥7,630.00 | 600 |
| 2026-08-13 | ¥7,710.00 | -3.14% | ¥7,820.00 | ¥7,820.00 | ¥7,680.00 | 1.00K |
| 2026-08-12 | ¥7,960.00 | +7.42% | ¥7,600.00 | ¥8,050.00 | ¥7,600.00 | 4.10K |
| 2026-08-10 | ¥7,410.00 | +3.93% | ¥7,130.00 | ¥7,410.00 | ¥7,130.00 | 1.30K |
| 2026-08-07 | ¥7,130.00 | 0.00% | ¥7,130.00 | ¥7,130.00 | ¥7,130.00 | 100 |
| 2026-08-06 | ¥7,130.00 | 0.00% | ¥7,140.00 | ¥7,140.00 | ¥7,120.00 | 400 |
| 2026-08-05 | ¥7,130.00 | -0.14% | ¥7,130.00 | ¥7,140.00 | ¥7,130.00 | 600 |
| 2026-08-04 | ¥7,140.00 | 0.00% | ¥7,140.00 | ¥7,140.00 | ¥7,140.00 | 0 |
| 2026-08-03 | ¥7,140.00 | -0.14% | ¥7,140.00 | ¥7,140.00 | ¥7,140.00 | 100 |
| 2026-07-31 | ¥7,150.00 | +0.42% | ¥7,130.00 | ¥7,150.00 | ¥7,130.00 | 200 |
| 2026-07-30 | ¥7,120.00 | 0.00% | ¥7,120.00 | ¥7,120.00 | ¥7,120.00 | 0 |
| 2026-07-29 | ¥7,120.00 | 0.00% | ¥7,120.00 | ¥7,120.00 | ¥7,100.00 | 500 |
| 2026-07-28 | ¥7,120.00 | 0.00% | ¥7,120.00 | ¥7,120.00 | ¥7,080.00 | 500 |
| 2026-07-27 | ¥7,120.00 | -0.14% | ¥7,110.00 | ¥7,130.00 | ¥7,110.00 | 500 |
| 2026-07-24 | ¥7,130.00 | +0.85% | ¥7,070.00 | ¥7,130.00 | ¥7,070.00 | 500 |
| 2026-07-23 | ¥7,070.00 | -0.98% | ¥7,140.00 | ¥7,140.00 | ¥7,020.00 | 400 |
| 2026-07-22 | ¥7,140.00 | +0.71% | ¥7,180.00 | ¥7,180.00 | ¥7,140.00 | 300 |
| 2026-07-21 | ¥7,090.00 | -0.42% | ¥7,070.00 | ¥7,090.00 | ¥7,060.00 | 400 |
| 2026-07-17 | ¥7,120.00 | -0.28% | ¥7,150.00 | ¥7,150.00 | ¥7,100.00 | 600 |
| 2026-07-16 | ¥7,140.00 | 0.00% | ¥7,140.00 | ¥7,140.00 | ¥7,140.00 | 100 |
| 2026-07-15 | ¥7,140.00 | -0.42% | ¥7,140.00 | ¥7,140.00 | ¥7,140.00 | 300 |
| 2026-07-14 | ¥7,170.00 | -0.28% | ¥7,150.00 | ¥7,170.00 | ¥7,150.00 | 200 |
| 2026-07-13 | ¥7,190.00 | +0.84% | ¥7,140.00 | ¥7,190.00 | ¥7,130.00 | 300 |
| 2026-07-10 | ¥7,130.00 | +0.28% | ¥7,110.00 | ¥7,130.00 | ¥7,110.00 | 200 |
| 2026-07-09 | ¥7,110.00 | +0.14% | ¥7,110.00 | ¥7,110.00 | ¥7,110.00 | 100 |
| 2026-07-08 | ¥7,100.00 | -0.70% | ¥7,100.00 | ¥7,100.00 | ¥7,100.00 | 100 |
| 2026-07-07 | ¥7,150.00 | 0.00% | ¥7,150.00 | ¥7,150.00 | ¥7,150.00 | 0 |
| 2026-07-06 | ¥7,150.00 | +0.70% | ¥7,100.00 | ¥7,150.00 | ¥7,090.00 | 600 |
| 2026-07-03 | ¥7,100.00 | 0.00% | ¥7,100.00 | ¥7,100.00 | ¥7,100.00 | 200 |
| 2026-07-02 | ¥7,100.00 | 0.00% | ¥7,180.00 | ¥7,180.00 | ¥7,070.00 | 400 |
| 2026-07-01 | ¥7,100.00 | -0.14% | ¥7,100.00 | ¥7,100.00 | ¥7,100.00 | 100 |
| 2026-06-30 | ¥7,110.00 | 0.00% | ¥7,110.00 | ¥7,110.00 | ¥7,110.00 | 0 |
| 2026-06-29 | ¥7,110.00 | +0.57% | ¥7,220.00 | ¥7,220.00 | ¥7,110.00 | 300 |
| 2026-06-26 | ¥7,070.00 | -0.42% | ¥7,070.00 | ¥7,070.00 | ¥7,070.00 | 100 |
| 2026-06-25 | ¥7,100.00 | 0.00% | ¥7,100.00 | ¥7,100.00 | ¥7,100.00 | 0 |
| 2026-06-24 | ¥7,100.00 | 0.00% | ¥7,100.00 | ¥7,100.00 | ¥7,100.00 | 0 |
| 2026-06-23 | ¥7,100.00 | -1.39% | ¥7,120.00 | ¥7,120.00 | ¥7,100.00 | 300 |
| 2026-06-22 | ¥7,200.00 | +1.41% | ¥7,200.00 | ¥7,200.00 | ¥7,130.00 | 500 |
| 2026-06-19 | ¥7,100.00 | +0.28% | ¥7,100.00 | ¥7,100.00 | ¥7,100.00 | 500 |
| 2026-06-18 | ¥7,080.00 | 0.00% | ¥7,080.00 | ¥7,080.00 | ¥7,080.00 | 0 |
| 2026-06-17 | ¥7,080.00 | -1.26% | ¥7,080.00 | ¥7,080.00 | ¥7,080.00 | 200 |
| 2026-06-16 | ¥7,170.00 | 0.00% | ¥7,170.00 | ¥7,170.00 | ¥7,170.00 | 100 |
| 2026-06-15 | ¥7,170.00 | +0.42% | ¥7,170.00 | ¥7,170.00 | ¥7,170.00 | 100 |
| 2026-06-12 | ¥7,140.00 | -1.79% | ¥7,140.00 | ¥7,140.00 | ¥7,140.00 | 100 |
| 2026-06-11 | ¥7,270.00 | 0.00% | ¥7,270.00 | ¥7,270.00 | ¥7,270.00 | 100 |
| 2026-06-10 | ¥7,270.00 | +1.96% | ¥7,210.00 | ¥7,270.00 | ¥7,200.00 | 700 |
| 2026-06-09 | ¥7,130.00 | 0.00% | ¥7,130.00 | ¥7,130.00 | ¥7,130.00 | 0 |
| 2026-06-08 | ¥7,130.00 | 0.00% | ¥7,130.00 | ¥7,130.00 | ¥7,130.00 | 0 |
| 2026-06-05 | ¥7,130.00 | 0.00% | ¥7,130.00 | ¥7,130.00 | ¥7,130.00 | 0 |
| 2026-06-04 | ¥7,130.00 | 0.00% | ¥7,130.00 | ¥7,130.00 | ¥7,130.00 | 0 |
| 2026-06-03 | ¥7,130.00 | 0.00% | ¥7,130.00 | ¥7,130.00 | ¥7,130.00 | 0 |
| 2026-06-02 | ¥7,130.00 | -0.83% | ¥7,190.00 | ¥7,190.00 | ¥7,130.00 | 200 |
| 2026-06-01 | ¥7,190.00 | 0.00% | ¥7,190.00 | ¥7,190.00 | ¥7,190.00 | 0 |
| 2026-05-29 | ¥7,190.00 | -1.91% | ¥7,250.00 | ¥7,250.00 | ¥7,190.00 | 200 |
| 2026-05-28 | ¥7,330.00 | -1.48% | ¥7,350.00 | ¥7,350.00 | ¥7,330.00 | 200 |
| 2026-05-27 | ¥7,440.00 | +4.49% | ¥7,250.00 | ¥7,500.00 | ¥7,250.00 | 300 |
| 2026-05-26 | ¥7,120.00 | 0.00% | ¥7,120.00 | ¥7,120.00 | ¥7,120.00 | 0 |
| 2026-05-25 | ¥7,120.00 | 0.00% | ¥7,120.00 | ¥7,120.00 | ¥7,120.00 | 100 |